NASDAQ:BCBP
BCB Bancorp Stock Price (Quote)
$9.46
+0.0200 (+0.212%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.19 | $10.56 | Friday, 26th Apr 2024 BCBP stock ended at $9.46. This is 0.212% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.01% from a day low at $9.30 to a day high of $9.58. |
| 90 days | $9.19 | $13.88 | |
| 52 weeks | $9.19 | $13.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $10.03 | $10.08 | $10.03 | $10.03 | 629 |
| Apr 11, 2016 | $10.06 | $10.10 | $10.00 | $10.04 | 6 057 |
| Apr 08, 2016 | $10.18 | $10.18 | $10.06 | $10.07 | 9 017 |
| Apr 07, 2016 | $10.13 | $10.18 | $10.05 | $10.09 | 4 028 |
| Apr 06, 2016 | $10.05 | $10.14 | $10.00 | $10.13 | 3 678 |
| Apr 05, 2016 | $10.13 | $10.20 | $10.07 | $10.14 | 3 050 |
| Apr 04, 2016 | $10.18 | $10.20 | $10.08 | $10.19 | 7 873 |
| Apr 01, 2016 | $10.00 | $10.16 | $10.00 | $10.11 | 8 263 |
| Mar 31, 2016 | $10.10 | $10.12 | $10.01 | $10.01 | 8 726 |
| Mar 30, 2016 | $10.16 | $10.20 | $10.15 | $10.16 | 693 |
| Mar 29, 2016 | $10.16 | $10.25 | $10.12 | $10.20 | 9 500 |
| Mar 28, 2016 | $10.15 | $10.34 | $10.10 | $10.24 | 22 900 |
| Mar 24, 2016 | $10.23 | $10.23 | $10.11 | $10.18 | 3 500 |
| Mar 23, 2016 | $9.97 | $10.21 | $9.97 | $10.07 | 8 800 |
| Mar 22, 2016 | $10.06 | $10.09 | $10.00 | $10.01 | 6 600 |
| Mar 21, 2016 | $10.03 | $10.10 | $10.00 | $10.02 | 11 600 |
| Mar 18, 2016 | $10.08 | $10.10 | $9.97 | $9.97 | 15 700 |
| Mar 17, 2016 | $9.99 | $10.15 | $9.97 | $10.08 | 20 100 |
| Mar 16, 2016 | $10.00 | $10.23 | $9.98 | $10.08 | 8 300 |
| Mar 15, 2016 | $9.87 | $10.00 | $9.87 | $9.97 | 6 300 |
| Mar 14, 2016 | $9.95 | $9.95 | $9.88 | $9.91 | 4 900 |
| Mar 11, 2016 | $10.00 | $10.00 | $9.89 | $9.94 | 22 100 |
| Mar 10, 2016 | $9.95 | $9.99 | $9.90 | $9.94 | 7 800 |
| Mar 09, 2016 | $9.95 | $9.98 | $9.89 | $9.93 | 12 900 |
| Mar 08, 2016 | $9.94 | $9.99 | $9.85 | $9.85 | 14 700 |
